Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
134.37
+3.36 (2.56%)
May 27, 2025, 2:42 PM - Market open
VTWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 129.36 | 131.41 | 129.36 | 131.01 | 131.01 | -0.37% | 11,074 |
| May 22, 2025 | 131.38 | 132.25 | 130.85 | 131.49 | 131.49 | -0.13% | 14,370 |
| May 21, 2025 | 134.28 | 134.28 | 131.66 | 131.66 | 131.66 | -2.98% | 9,450 |
| May 20, 2025 | 135.96 | 136.13 | 135.29 | 135.71 | 135.71 | - | 10,213 |
| May 19, 2025 | 134.48 | 135.72 | 134.48 | 135.71 | 135.71 | -0.54% | 8,027 |
| May 16, 2025 | 135.88 | 136.48 | 135.22 | 136.45 | 136.45 | 0.55% | 11,397 |
| May 15, 2025 | 134.10 | 135.70 | 134.10 | 135.70 | 135.70 | 0.88% | 12,223 |
| May 14, 2025 | 135.73 | 135.73 | 134.51 | 134.51 | 134.51 | -1.10% | 8,422 |
| May 13, 2025 | 136.13 | 136.75 | 135.61 | 136.00 | 136.00 | 0.31% | 15,143 |
| May 12, 2025 | 136.13 | 136.70 | 135.02 | 135.58 | 135.58 | 3.09% | 13,575 |
| May 9, 2025 | 131.90 | 131.90 | 131.11 | 131.52 | 131.52 | 0.09% | 29,118 |
| May 8, 2025 | 129.93 | 132.06 | 129.93 | 131.40 | 131.40 | 1.74% | 8,981 |
| May 7, 2025 | 129.42 | 129.97 | 128.45 | 129.15 | 129.15 | 0.26% | 11,875 |
| May 6, 2025 | 128.73 | 129.74 | 128.45 | 128.82 | 128.82 | -0.89% | 26,347 |
| May 5, 2025 | 130.00 | 130.92 | 129.80 | 129.98 | 129.98 | -0.78% | 14,300 |
| May 2, 2025 | 129.77 | 131.26 | 129.60 | 131.00 | 131.00 | 2.14% | 26,942 |
| May 1, 2025 | 127.88 | 129.20 | 126.78 | 128.25 | 128.25 | 0.64% | 20,441 |
| Apr 30, 2025 | 126.42 | 127.64 | 125.26 | 127.43 | 127.43 | -0.87% | 16,987 |
| Apr 29, 2025 | 127.40 | 128.90 | 127.05 | 128.55 | 128.55 | 0.41% | 27,433 |
| Apr 28, 2025 | 127.58 | 128.34 | 126.58 | 128.03 | 128.03 | 0.49% | 13,754 |
| Apr 25, 2025 | 126.70 | 127.40 | 126.05 | 127.40 | 127.40 | -0.14% | 14,419 |
| Apr 24, 2025 | 126.10 | 127.79 | 126.10 | 127.58 | 127.58 | 1.60% | 17,944 |
| Apr 23, 2025 | 127.70 | 128.63 | 125.41 | 125.57 | 125.57 | 0.86% | 14,375 |
| Apr 22, 2025 | 122.75 | 124.70 | 122.48 | 124.50 | 124.50 | 2.66% | 21,980 |
| Apr 21, 2025 | 122.14 | 122.14 | 120.15 | 121.27 | 121.27 | -1.66% | 13,295 |
| Apr 17, 2025 | 122.48 | 123.84 | 122.30 | 123.32 | 123.32 | 1.07% | 28,735 |
| Apr 16, 2025 | 122.06 | 123.07 | 120.77 | 122.01 | 122.01 | -0.60% | 30,337 |
| Apr 15, 2025 | 122.10 | 123.94 | 122.10 | 122.75 | 122.75 | 0.42% | 19,492 |
| Apr 14, 2025 | 122.46 | 122.86 | 120.18 | 122.24 | 122.24 | 1.18% | 17,471 |
| Apr 11, 2025 | 118.98 | 121.08 | 117.71 | 120.81 | 120.81 | 1.14% | 11,922 |
| Apr 10, 2025 | 121.69 | 122.13 | 116.89 | 119.45 | 119.45 | -4.25% | 82,114 |
| Apr 9, 2025 | 115.22 | 126.17 | 113.94 | 124.75 | 124.75 | 7.46% | 63,221 |
| Apr 8, 2025 | 123.58 | 123.58 | 114.55 | 116.09 | 116.09 | -2.41% | 108,375 |
| Apr 7, 2025 | 116.73 | 124.39 | 114.45 | 118.96 | 118.96 | -1.29% | 90,422 |
| Apr 4, 2025 | 122.39 | 122.51 | 117.70 | 120.51 | 120.51 | -4.10% | 91,128 |
| Apr 3, 2025 | 129.31 | 129.96 | 125.64 | 125.66 | 125.66 | -6.80% | 44,821 |
| Apr 2, 2025 | 131.86 | 134.92 | 131.86 | 134.83 | 134.83 | 1.31% | 8,635 |
| Apr 1, 2025 | 133.00 | 133.80 | 131.79 | 133.09 | 133.09 | - | 16,129 |
| Mar 31, 2025 | 131.56 | 133.52 | 131.35 | 133.09 | 133.09 | -0.19% | 18,613 |
| Mar 28, 2025 | 133.35 | 133.55 | 132.54 | 133.35 | 133.35 | -1.92% | 19,731 |
| Mar 27, 2025 | 136.23 | 136.45 | 135.36 | 135.96 | 135.96 | -0.16% | 20,806 |
| Mar 26, 2025 | 136.95 | 137.35 | 135.65 | 136.18 | 136.18 | -0.27% | 6,118 |
| Mar 25, 2025 | 137.86 | 137.86 | 136.55 | 136.55 | 136.55 | -1.29% | 5,598 |
| Mar 24, 2025 | 137.26 | 138.33 | 137.26 | 138.33 | 137.81 | 2.18% | 6,939 |
| Mar 21, 2025 | 134.64 | 135.61 | 134.58 | 135.38 | 134.87 | -0.77% | 10,071 |
| Mar 20, 2025 | 136.93 | 137.51 | 136.24 | 136.43 | 135.92 | -0.38% | 9,062 |
| Mar 19, 2025 | 136.00 | 137.65 | 135.28 | 136.95 | 136.43 | 1.16% | 8,115 |
| Mar 18, 2025 | 135.23 | 135.41 | 134.77 | 135.38 | 134.87 | -0.38% | 13,980 |
| Mar 17, 2025 | 134.40 | 136.26 | 134.40 | 135.90 | 135.39 | 0.92% | 9,548 |
| Mar 14, 2025 | 132.94 | 134.66 | 132.37 | 134.66 | 134.15 | 2.40% | 17,365 |